Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.790 7.800 7.560 7.590 733,999 -0.20(-2.57%)
Feb 27, 2006 7.710 7.850 7.630 7.790 806,612 +0.06(+0.78%)
Feb 24, 2006 7.770 7.820 7.580 7.730 513,171 -0.07(-0.90%)
Feb 23, 2006 7.970 7.990 7.770 7.800 430,209 -0.24(-2.99%)
Feb 22, 2006 7.990 8.070 7.860 8.040 552,424 +0.05(+0.63%)
Feb 21, 2006 8.390 8.400 7.850 7.990 827,882 -0.40(-4.77%)
Feb 17, 2006 8.400 8.490 8.280 8.390 752,890 +0.02(+0.24%)
Feb 16, 2006 8.300 8.410 8.170 8.370 514,600 +0.12(+1.45%)
Feb 15, 2006 8.180 8.300 7.900 8.250 735,453 +0.11(+1.35%)
Feb 14, 2006 8.090 8.250 8.040 8.140 545,849 +0.11(+1.37%)
Feb 13, 2006 8.140 8.280 7.930 8.030 651,886 -0.19(-2.31%)
Feb 10, 2006 8.400 8.420 8.050 8.220 880,306 -0.21(-2.49%)
Feb 09, 2006 8.270 8.750 8.240 8.430 1,664,520 +0.14(+1.69%)
Feb 08, 2006 8.080 8.480 7.990 8.290 560,495 +0.21(+2.60%)
Feb 07, 2006 8.260 8.340 8.050 8.080 635,642 -0.20(-2.42%)
Feb 06, 2006 8.270 8.380 8.120 8.280 624,384 -0.03(-0.36%)
Feb 03, 2006 8.290 8.500 8.180 8.310 558,586 -0.02(-0.24%)
Feb 02, 2006 8.430 8.500 8.280 8.330 1,065,374 -0.16(-1.88%)
Feb 01, 2006 8.400 8.500 8.220 8.490 736,341 +0.02(+0.24%)
Jan 31, 2006 8.110 8.520 8.098 8.470 1,062,205 +0.32(+3.93%)
Jan 30, 2006 8.270 8.390 8.150 8.150 1,027,344 -0.11(-1.33%)
Jan 27, 2006 8.250 8.500 8.230 8.260 1,083,899 -0.02(-0.24%)
Jan 26, 2006 7.700 8.300 7.530 8.280 1,862,478 +0.23(+2.86%)
Jan 25, 2006 8.150 8.190 7.910 8.050 1,215,549 -0.08(-0.98%)
Jan 24, 2006 7.950 8.290 7.950 8.130 837,098 +0.14(+1.75%)
Jan 23, 2006 8.090 8.200 7.940 7.990 663,497 -0.12(-1.48%)
Jan 20, 2006 8.400 8.400 8.030 8.110 1,297,969 -0.23(-2.76%)
Jan 19, 2006 8.400 8.450 8.290 8.340 924,293 +0.02(+0.24%)
Jan 18, 2006 7.830 8.350 7.780 8.320 1,167,107 +0.34(+4.26%)
Jan 17, 2006 7.980 8.180 7.930 7.980 755,512 +0.00(+0.00%)
Jan 13, 2006 8.160 8.340 7.830 7.980 1,084,196 -0.23(-2.80%)
Jan 12, 2006 7.890 8.760 7.830 8.210 3,299,100 +0.37(+4.72%)
Jan 11, 2006 7.600 7.850 7.500 7.840 861,574 +0.25(+3.29%)
Jan 10, 2006 7.600 7.650 7.470 7.590 536,395 +0.04(+0.53%)
Jan 09, 2006 7.310 7.580 7.280 7.550 1,057,952 +0.30(+4.14%)
Jan 06, 2006 7.240 7.320 7.170 7.250 636,585 +0.02(+0.28%)
Jan 05, 2006 7.110 7.250 7.060 7.230 378,638 +0.16(+2.26%)
Jan 04, 2006 6.960 7.120 6.920 7.070 518,270 +0.15(+2.17%)
Jan 03, 2006 6.650 7.000 6.650 6.920 527,712 +0.24(+3.59%)
Dec 30, 2005 6.800 6.820 6.670 6.680 525,576 -0.18(-2.62%)
Dec 29, 2005 6.850 6.980 6.820 6.860 376,564 -0.02(-0.29%)
Dec 28, 2005 6.880 6.930 6.850 6.880 489,000 +0.02(+0.29%)
Dec 27, 2005 6.870 6.930 6.790 6.860 505,800 -0.02(-0.29%)
Dec 23, 2005 6.870 6.930 6.820 6.880 386,934 -0.01(-0.15%)
Dec 22, 2005 6.840 6.920 6.785 6.890 407,553 +0.08(+1.17%)
Dec 21, 2005 6.750 6.980 6.710 6.810 1,014,369 +0.10(+1.49%)
Dec 20, 2005 6.560 6.830 6.481 6.710 759,437 +0.15(+2.29%)
Dec 19, 2005 6.540 6.690 6.520 6.560 804,728 -0.05(-0.76%)
Dec 16, 2005 6.640 6.640 6.500 6.610 1,166,748 +0.10(+1.54%)
Dec 15, 2005 6.610 6.670 6.500 6.510 1,151,492 -0.12(-1.81%)
Dec 14, 2005 6.920 6.990 6.600 6.630 945,095 -0.28(-4.05%)
Dec 13, 2005 6.951 7.000 6.890 6.910 937,034 -0.08(-1.14%)
Dec 12, 2005 7.180 7.270 6.980 6.990 758,578 -0.08(-1.13%)
Dec 09, 2005 7.090 7.130 7.030 7.070 701,887 +0.04(+0.57%)
Dec 08, 2005 7.205 7.280 6.980 7.030 904,177 -0.21(-2.90%)
Dec 07, 2005 7.580 7.580 7.210 7.240 884,852 -0.30(-3.98%)
Dec 06, 2005 7.680 7.750 7.490 7.540 855,444 -0.04(-0.53%)
Dec 05, 2005 7.560 7.660 7.490 7.580 641,844 +0.06(+0.80%)
Dec 02, 2005 7.580 7.630 7.450 7.520 474,455 -0.08(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.